Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALVAL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 4.02 | -0.13 | -3.13% | 4.07 | 4.135 | 3.98 | 28,221 |
| 23 May 2024 | 4.15 | -0.01 | -0.24% | 4.16 | 4.18 | 4.05 | 66,160 |
| 22 May 2024 | 4.16 | 0.01 | 0.24% | 4.17 | 4.215 | 4.11 | 43,896 |
| 21 May 2024 | 4.15 | -0.10 | -2.24% | 4.21 | 4.27 | 4.135 | 17,482 |
| 20 May 2024 | 4.245 | 0.12 | 2.91% | 4.08 | 4.275 | 4.045 | 25,895 |
| 17 May 2024 | 4.125 | -0.11 | -2.48% | 4.185 | 4.185 | 4.055 | 46,114 |
| 16 May 2024 | 4.23 | -0.13 | -2.87% | 4.36 | 4.36 | 4.185 | 32,579 |
| 15 May 2024 | 4.355 | -0.02 | -0.34% | 4.30 | 4.36 | 4.105 | 75,890 |
| 14 May 2024 | 4.37 | -0.12 | -2.67% | 4.465 | 4.465 | 4.205 | 32,698 |
| 13 May 2024 | 4.49 | -0.10 | -2.18% | 4.56 | 4.585 | 4.40 | 20,187 |
| 10 May 2024 | 4.59 | -0.01 | -0.22% | 4.60 | 4.66 | 4.505 | 36,954 |
| 09 May 2024 | 4.60 | -0.07 | -1.39% | 4.685 | 4.70 | 4.52 | 22,749 |
| 08 May 2024 | 4.665 | 0.05 | 1.19% | 4.62 | 4.73 | 4.44 | 36,058 |
| 07 May 2024 | 4.61 | 0.14 | 3.02% | 4.46 | 4.64 | 4.35 | 60,724 |
| 06 May 2024 | 4.475 | 0.35 | 8.35% | 4.18 | 4.52 | 4.18 | 99,195 |
| 03 May 2024 | 4.13 | 0.02 | 0.49% | 4.11 | 4.18 | 4.10 | 35,669 |
| 02 May 2024 | 4.11 | 0.00 | 0.00% | 4.10 | 4.18 | 4.01 | 24,928 |
| 30 Abr 2024 | 4.11 | 0.17 | 4.31% | 3.95 | 4.12 | 3.90 | 49,465 |
| 29 Abr 2024 | 3.94 | 0.04 | 1.03% | 3.94 | 3.95 | 3.89 | 24,900 |
| 26 Abr 2024 | 3.90 | -0.07 | -1.64% | 3.92 | 3.975 | 3.90 | 42,504 |
| 25 Abr 2024 | 3.965 | 0.03 | 0.89% | 3.925 | 4.08 | 3.865 | 36,565 |
| 24 Abr 2024 | 3.93 | 0.01 | 0.13% | 3.915 | 3.94 | 3.86 | 8,807 |
| 23 Abr 2024 | 3.925 | 0.05 | 1.29% | 3.89 | 3.95 | 3.855 | 54,196 |
| 22 Abr 2024 | 3.875 | 0.01 | 0.26% | 3.865 | 3.885 | 3.82 | 9,725 |
| 19 Abr 2024 | 3.865 | -0.02 | -0.51% | 3.895 | 3.90 | 3.72 | 8,045 |
| 18 Abr 2024 | 3.885 | 0.04 | 1.17% | 3.84 | 3.895 | 3.71 | 21,143 |
| 17 Abr 2024 | 3.84 | 0.04 | 1.05% | 3.79 | 3.88 | 3.75 | 8,391 |
| 16 Abr 2024 | 3.80 | -0.08 | -1.94% | 3.85 | 3.85 | 3.65 | 18,185 |
| 15 Abr 2024 | 3.875 | -0.08 | -1.90% | 3.955 | 3.955 | 3.86 | 16,861 |
| 12 Abr 2024 | 3.95 | 0.01 | 0.25% | 3.96 | 3.96 | 3.90 | 13,654 |
| 11 Abr 2024 | 3.94 | -0.04 | -1.01% | 3.975 | 3.98 | 3.90 | 14,610 |
| 10 Abr 2024 | 3.98 | -0.06 | -1.49% | 4.00 | 4.00 | 3.92 | 16,164 |
| 09 Abr 2024 | 4.04 | 0.04 | 1.00% | 3.995 | 4.04 | 3.96 | 14,547 |
| 08 Abr 2024 | 4.00 | -0.04 | -0.87% | 4.03 | 4.08 | 3.95 | 37,490 |
| 05 Abr 2024 | 4.035 | -0.02 | -0.49% | 4.06 | 4.06 | 3.90 | 24,251 |
| 04 Abr 2024 | 4.055 | 0.18 | 4.51% | 3.95 | 4.08 | 3.86 | 95,894 |
| 03 Abr 2024 | 3.88 | 0.26 | 7.03% | 3.82 | 4.145 | 3.755 | 179,925 |
| 02 Abr 2024 | 3.625 | -0.01 | -0.14% | 3.63 | 3.675 | 3.56 | 21,162 |
| 28 Mar 2024 | 3.63 | 0.05 | 1.40% | 3.60 | 3.70 | 3.56 | 24,866 |
| 27 Mar 2024 | 3.58 | 0.08 | 2.29% | 3.47 | 3.58 | 3.46 | 19,607 |
| 26 Mar 2024 | 3.50 | -0.02 | -0.57% | 3.52 | 3.52 | 3.44 | 27,458 |
| 25 Mar 2024 | 3.52 | -0.08 | -2.22% | 3.51 | 3.60 | 3.51 | 28,345 |
| 22 Mar 2024 | 3.60 | -0.06 | -1.64% | 3.68 | 3.70 | 3.60 | 12,885 |
| 21 Mar 2024 | 3.66 | 0.08 | 2.23% | 3.64 | 3.75 | 3.60 | 26,803 |
| 20 Mar 2024 | 3.58 | -0.14 | -3.76% | 3.53 | 3.64 | 3.41 | 50,758 |
| 19 Mar 2024 | 3.72 | -0.12 | -3.13% | 3.84 | 3.84 | 3.50 | 54,903 |
| 18 Mar 2024 | 3.84 | -0.03 | -0.78% | 3.87 | 3.89 | 3.76 | 9,746 |
| 15 Mar 2024 | 3.87 | -0.06 | -1.53% | 3.95 | 3.98 | 3.71 | 32,371 |
| 14 Mar 2024 | 3.93 | -0.04 | -1.01% | 4.00 | 4.00 | 3.91 | 5,865 |
| 13 Mar 2024 | 3.97 | 0.05 | 1.28% | 3.96 | 3.99 | 3.93 | 4,931 |
| 12 Mar 2024 | 3.92 | -0.08 | -2.00% | 4.00 | 4.00 | 3.89 | 24,358 |
| 11 Mar 2024 | 4.00 | 0.00 | 0.00% | 3.97 | 4.00 | 3.93 | 14,243 |
| 08 Mar 2024 | 4.00 | 0.00 | 0.00% | 3.99 | 4.00 | 3.91 | 19,341 |
| 07 Mar 2024 | 4.00 | -0.07 | -1.72% | 4.02 | 4.02 | 3.95 | 25,881 |
| 06 Mar 2024 | 4.07 | 0.09 | 2.26% | 4.00 | 4.08 | 3.99 | 9,569 |
| 05 Mar 2024 | 3.98 | -0.19 | -4.56% | 4.19 | 4.19 | 3.96 | 23,403 |
| 04 Mar 2024 | 4.17 | 0.04 | 0.97% | 4.14 | 4.28 | 4.14 | 59,817 |
| 01 Mar 2024 | 4.13 | 0.07 | 1.72% | 4.09 | 4.14 | 4.02 | 26,413 |
| 29 Feb 2024 | 4.06 | -0.06 | -1.46% | 4.06 | 4.06 | 3.97 | 12,215 |
| 28 Feb 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
| 27 Feb 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.04 | 18,489 |
